Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2017 | 9.980 | 10.20 | 9.857 | 9.907 | 503,060 | -0.15(-1.46%) |
Feb 27, 2017 | 9.612 | 10.08 | 9.563 | 10.05 | 379,200 | +0.44(+4.59%) |
Feb 24, 2017 | 10.00 | 10.10 | 9.612 | 9.612 | 415,549 | -0.44(-4.39%) |
Feb 23, 2017 | 9.907 | 10.13 | 9.907 | 10.05 | 167,357 | +0.15(+1.48%) |
Feb 22, 2017 | 9.956 | 10.15 | 9.857 | 9.907 | 439,628 | -0.20(-1.94%) |
Feb 21, 2017 | 10.05 | 10.20 | 9.956 | 10.10 | 246,551 | +0.10(+0.98%) |
Feb 17, 2017 | 10.00 | 10.00 | 10.00 | 0 | -0.10(-0.97%) | |
Feb 16, 2017 | 10.40 | 10.49 | 9.907 | 10.10 | 638,659 | -0.25(-2.37%) |
Feb 15, 2017 | 10.64 | 10.64 | 10.29 | 10.35 | 255,199 | -0.29(-2.76%) |
Feb 14, 2017 | 10.45 | 10.79 | 10.37 | 10.64 | 346,042 | +0.25(+2.36%) |
Feb 13, 2017 | 10.59 | 10.62 | 10.35 | 10.40 | 184,485 | -0.25(-2.30%) |
Feb 10, 2017 | 10.79 | 10.84 | 10.54 | 10.64 | 138,282 | -0.05(-0.46%) |
Feb 09, 2017 | 10.74 | 10.89 | 10.67 | 10.69 | 117,330 | -0.05(-0.46%) |
Feb 08, 2017 | 10.45 | 10.74 | 10.45 | 10.74 | 249,008 | +0.10(+0.92%) |
Feb 07, 2017 | 10.99 | 11.06 | 10.63 | 10.64 | 377,543 | -0.34(-3.13%) |
Feb 06, 2017 | 11.08 | 11.23 | 10.89 | 10.99 | 82,427 | -0.10(-0.89%) |
Feb 03, 2017 | 11.08 | 11.08 | 10.79 | 11.08 | 137,486 | +0.10(+0.89%) |
Feb 02, 2017 | 11.03 | 11.13 | 10.99 | 10.99 | 123,695 | -0.05(-0.44%) |
Feb 01, 2017 | 10.94 | 11.18 | 10.74 | 11.03 | 574,514 | +0.20(+1.81%) |
Jan 31, 2017 | 10.35 | 10.86 | 10.30 | 10.84 | 254,507 | +0.44(+4.25%) |
Jan 30, 2017 | 10.59 | 10.59 | 10.20 | 10.40 | 198,495 | -0.20(-1.85%) |
Jan 27, 2017 | 10.79 | 10.79 | 10.49 | 10.59 | 249,415 | -0.25(-2.26%) |
Jan 26, 2017 | 11.18 | 11.28 | 10.69 | 10.84 | 237,867 | -0.34(-3.07%) |
Jan 25, 2017 | 10.79 | 11.33 | 10.79 | 11.18 | 639,290 | +0.39(+3.64%) |
Jan 24, 2017 | 10.64 | 10.89 | 10.64 | 10.79 | 359,570 | +0.15(+1.38%) |
Jan 23, 2017 | 10.59 | 10.64 | 10.30 | 10.64 | 382,729 | +0.05(+0.46%) |
Jan 20, 2017 | 10.40 | 10.72 | 10.40 | 10.59 | 308,522 | +0.20(+1.89%) |
Jan 19, 2017 | 10.40 | 10.54 | 10.30 | 10.40 | 294,259 | +0.05(+0.47%) |
Jan 18, 2017 | 10.20 | 10.35 | 10.15 | 10.35 | 174,464 | +0.10(+0.96%) |
Jan 17, 2017 | 10.35 | 10.59 | 10.15 | 10.25 | 326,001 | -0.05(-0.48%) |
Jan 13, 2017 | 10.30 | 10.30 | 10.30 | 0 | +0.05(+0.48%) | |
Jan 12, 2017 | 10.40 | 10.62 | 10.10 | 10.25 | 285,523 | -0.15(-1.41%) |
Jan 11, 2017 | 10.35 | 10.59 | 10.30 | 10.40 | 178,986 | +0.00(+0.00%) |
Jan 10, 2017 | 10.15 | 10.45 | 10.05 | 10.40 | 241,943 | +0.25(+2.42%) |
Jan 09, 2017 | 10.10 | 10.40 | 9.956 | 10.15 | 245,051 | -0.10(-0.96%) |
Jan 06, 2017 | 10.25 | 10.45 | 9.956 | 10.25 | 318,165 | +0.15(+1.46%) |
Jan 05, 2017 | 10.59 | 10.64 | 10.10 | 10.10 | 781,349 | -0.59(-5.50%) |
Jan 04, 2017 | 10.45 | 10.79 | 10.35 | 10.69 | 1,251,936 | +0.29(+2.83%) |
Jan 03, 2017 | 10.05 | 10.45 | 9.833 | 10.40 | 442,356 | +0.44(+4.43%) |
Dec 30, 2016 | 9.956 | 9.956 | 9.956 | 0 | +0.05(+0.50%) | |
Dec 29, 2016 | 10.10 | 10.20 | 9.857 | 9.907 | 212,862 | -0.20(-1.94%) |
Dec 28, 2016 | 10.15 | 10.45 | 10.05 | 10.10 | 295,316 | -0.05(-0.48%) |
Dec 27, 2016 | 9.808 | 10.35 | 9.808 | 10.15 | 329,187 | +0.25(+2.48%) |
Dec 23, 2016 | 9.907 | 9.907 | 9.907 | 0 | -0.10(-0.98%) | |
Dec 22, 2016 | 9.907 | 10.15 | 9.808 | 10.00 | 463,950 | +0.05(+0.49%) |
Dec 21, 2016 | 9.857 | 10.10 | 9.808 | 9.956 | 452,117 | +0.10(+1.00%) |
Dec 20, 2016 | 9.956 | 10.05 | 9.857 | 9.857 | 394,187 | -0.10(-0.99%) |
Dec 19, 2016 | 9.956 | 10.20 | 9.857 | 9.956 | 407,307 | +0.00(+0.00%) |
Dec 16, 2016 | 10.30 | 10.37 | 9.857 | 9.956 | 647,742 | -0.34(-3.33%) |
Dec 15, 2016 | 10.35 | 10.35 | 9.857 | 10.30 | 1,553,736 | +0.05(+0.48%) |
Dec 14, 2016 | 10.69 | 10.69 | 10.05 | 10.25 | 3,132,844 | -1.72(-14.34%) |
Dec 13, 2016 | 12.36 | 12.43 | 11.67 | 11.97 | 316,944 | -0.25(-2.01%) |
Dec 12, 2016 | 11.77 | 12.85 | 11.72 | 12.21 | 812,493 | +0.74(+6.41%) |
Dec 09, 2016 | 11.38 | 11.62 | 11.13 | 11.48 | 286,511 | +0.20(+1.74%) |
Dec 08, 2016 | 11.48 | 11.52 | 11.18 | 11.28 | 363,867 | -0.10(-0.86%) |
Dec 07, 2016 | 11.43 | 11.67 | 11.28 | 11.38 | 200,589 | -0.20(-1.69%) |
Dec 06, 2016 | 11.52 | 11.74 | 11.33 | 11.57 | 328,143 | +0.10(+0.85%) |
Dec 05, 2016 | 11.03 | 11.84 | 10.99 | 11.48 | 495,552 | +0.59(+5.41%) |
Dec 02, 2016 | 11.38 | 11.43 | 10.74 | 10.89 | 340,136 | -0.49(-4.31%) |